VALO
Acción ARS
Último cierre
523.00
-12.50
-2.33%
Datos al 14/09/2026
Datos de la rueda actual
Apertura 537.00
Mínimo 520.00
Máximo 540.00
Volumen 1885144
Instrumento
- Emisor
- BANCO DE VALORES S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 494 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 20/01/2025 | 438.31 | 447.05 | 433.45 | 442.68 | 722074 |
| 17/01/2025 | 443.16 | 456.77 | 437.33 | 436.36 | 1991335 |
| 16/01/2025 | 448.02 | 453.86 | 443.16 | 445.59 | 1831322 |
| 15/01/2025 | 447.05 | 448.02 | 442.19 | 446.57 | 1659457 |
| 14/01/2025 | 436.85 | 442.19 | 436.36 | 439.28 | 2595126 |
| 13/01/2025 | 436.36 | 443.16 | 434.42 | 435.39 | 1593682 |
| 10/01/2025 | 442.19 | 444.14 | 435.39 | 438.31 | 1840033 |
| 09/01/2025 | 437.33 | 442.19 | 435.88 | 437.33 | 1606709 |
| 08/01/2025 | 438.31 | 449.00 | 436.36 | 437.33 | 1586617 |
| 07/01/2025 | 439.28 | 444.62 | 438.79 | 440.25 | 1564202 |
| 06/01/2025 | 439.28 | 443.16 | 437.33 | 438.79 | 1887110 |
| 03/01/2025 | 439.28 | 446.08 | 435.39 | 437.82 | 1228664 |
| 02/01/2025 | 433.45 | 449.00 | 433.45 | 438.79 | 2368107 |
| 30/12/2024 | 445.11 | 449.00 | 429.56 | 433.45 | 529719 |
| 27/12/2024 | 428.59 | 442.19 | 424.70 | 440.74 | 1417418 |
| 26/12/2024 | 417.41 | 432.47 | 415.47 | 428.59 | 1276622 |
| 24/12/2024 | 417.90 | 417.90 | 408.18 | 417.41 | 613932 |
| 23/12/2024 | 408.18 | 424.70 | 408.18 | 409.64 | 1378656 |
| 20/12/2024 | 410.12 | 414.98 | 402.35 | 410.12 | 1274359 |
| 19/12/2024 | 413.04 | 416.92 | 403.32 | 408.18 | 2083485 |
| 18/12/2024 | 402.35 | 421.78 | 402.35 | 409.64 | 2372071 |
| 17/12/2024 | 385.83 | 413.04 | 383.88 | 407.21 | 4061232 |
| 16/12/2024 | 372.22 | 389.71 | 372.22 | 382.91 | 3968269 |
| 13/12/2024 | 374.16 | 374.16 | 365.42 | 371.25 | 3126362 |
| 12/12/2024 | 374.16 | 374.16 | 366.39 | 368.33 | 1034355 |
| 11/12/2024 | 361.53 | 369.30 | 358.61 | 364.44 | 2060166 |
| 10/12/2024 | 365.90 | 368.33 | 360.56 | 360.56 | 1054271 |
| 09/12/2024 | 370.28 | 373.19 | 364.44 | 365.90 | 2196538 |
| 06/12/2024 | 375.14 | 375.14 | 366.87 | 370.28 | 1679802 |
| 05/12/2024 | 373.19 | 376.11 | 366.39 | 369.30 | 1315374 |
| 04/12/2024 | 372.22 | 379.02 | 369.30 | 370.28 | 2747487 |
| 03/12/2024 | 382.91 | 382.91 | 371.25 | 373.19 | 1672766 |
| 02/12/2024 | 375.14 | 379.02 | 374.16 | 377.08 | 1736560 |
| 29/11/2024 | 379.99 | 379.99 | 374.16 | 375.14 | 865115 |
| 28/11/2024 | 374.16 | 379.02 | 374.16 | 376.59 | 734421 |
| 27/11/2024 | 375.14 | 377.56 | 372.71 | 374.16 | 940221 |
| 26/11/2024 | 378.05 | 381.94 | 374.16 | 375.14 | 1707983 |
| 25/11/2024 | 378.05 | 383.88 | 376.11 | 378.05 | 1170502 |
| 22/11/2024 | 378.05 | 381.94 | 374.16 | 376.59 | 1136151 |
| 21/11/2024 | 380.97 | 390.68 | 377.56 | 377.56 | 1296478 |
| 20/11/2024 | 383.40 | 384.85 | 374.16 | 379.99 | 1640782 |
| 19/11/2024 | 380.97 | 396.52 | 380.97 | 383.40 | 1127046 |
| 15/11/2024 | 366.39 | 385.83 | 349.87 | 377.56 | 2158886 |
| 14/11/2024 | 367.36 | 367.36 | 363.47 | 366.87 | 2427027 |
| 13/11/2024 | 363.47 | 373.19 | 359.59 | 362.50 | 1216885 |
| 11/11/2024 | 349.87 | 359.59 | 349.87 | 359.10 | 1672407 |
| 08/11/2024 | 359.59 | 361.04 | 353.75 | 357.16 | 4108502 |
| 07/11/2024 | 340.15 | 359.59 | 338.20 | 353.27 | 3709287 |
| 06/11/2024 | 339.18 | 341.12 | 337.23 | 339.66 | 7159740 |
| 05/11/2024 | 333.83 | 338.69 | 332.86 | 336.26 | 2176628 |